Dark

IBIT20260918P25
IBIT Sep 18 2026 25.00 Put (IBIT260918P00025000)
option OPRA

EOD

Aug 20, 2026

0.05000.000%(0.0000)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0500	0.0600	0.0400	0.0500	0.000%	72	42,627	0.000%
2026-08-19	0.0500	0.0700	0.0500	0.0500	-16.667%	104	42,631	0.000%
2026-08-18	0.0500	0.0700	0.0500	0.0600	-14.286%	308	42,600	-16.667%
2026-08-17	0.0600	0.0700	0.0600	0.0700	-12.500%	9	42,882	-28.571%
2026-08-14	0.0800	0.0800	0.0800	0.0800	0.000%	2	42,880	-37.500%
2026-08-13	0.0700	0.0900	0.0700	0.0800	0.000%	1,105	42,882	-37.500%
2026-08-12	0.0800	0.0800	0.0700	0.0800	-11.111%	1,119	42,872	-37.500%
2026-08-11	0.0900	0.0900	0.0900	0.0900	0.000%	10	42,966	-44.444%
2026-08-10	0.0900	0.1000	0.0800	0.0900	-10.000%	2,196	42,966	-44.444%
2026-08-07	0.0900	0.1000	0.0800	0.1000	0.000%	3,208	43,392	-50.000%
2026-08-06	0.1000	0.1000	0.0900	0.1000	+11.111%	23	43,403	-50.000%
2026-08-05	0.1300	0.1400	0.0900	0.0900	-18.182%	78	43,406	-44.444%
2026-08-04	0.1100	0.1100	0.1000	0.1100	0.000%	125	43,391	-54.545%
2026-08-03	0.1300	0.1500	0.1100	0.1100	-21.429%	598	43,409	-54.545%
2026-07-31	0.1400	0.1600	0.1200	0.1400	+16.667%	2,377	42,909	-64.286%
2026-07-30	0.1200	0.1300	0.1200	0.1200	-14.286%	2,706	42,908	-58.333%
2026-07-29	0.1500	0.1600	0.1400	0.1400	-6.667%	6,911	42,912	-64.286%
2026-07-28	0.1500	0.1500	0.1500	0.1500	+15.385%	8,703	42,882	-66.667%
2026-07-27	0.1400	0.1400	0.1300	0.1300	-18.750%	5,410	46,712	-61.538%
2026-07-24	0.1600	0.1700	0.1600	0.1600	0.000%	42	47,992	-68.750%
2026-07-23	0.1700	0.1700	0.1600	0.1600	0.000%	4	47,961	-68.750%
2026-07-22	0.1500	0.1600	0.1500	0.1600	+6.667%	52	47,960	-68.750%
2026-07-21	0.1600	0.1600	0.1500	0.1500	-11.765%	98	47,914	-66.667%
2026-07-20	0.2000	0.2000	0.1600	0.1700	-10.526%	422	47,942	-70.588%
2026-07-17	0.2000	0.2000	0.1900	0.1900	+5.556%	505	47,962	-73.684%
2026-07-16	0.1900	0.1900	0.1800	0.1800	0.000%	4,017	47,467	-72.222%
2026-07-15	0.1800	0.1800	0.1700	0.1800	-5.263%	237	47,470	-72.222%
2026-07-14	0.2300	0.2300	0.1800	0.1900	-24.000%	312	47,576	-73.684%
2026-07-13	0.2400	0.2700	0.2200	0.2500	+8.696%	115	47,579	-80.000%
2026-07-10	0.2300	0.2300	0.2300	0.2300	-8.000%	586	47,492	-78.261%
2026-07-09	0.2600	0.2600	0.2400	0.2500	-16.667%	527	48,080	-80.000%
2026-07-08	0.3200	0.3200	0.2900	0.3000	+20.000%	1,153	48,593	-83.333%
2026-07-07	0.2600	0.2700	0.2400	0.2500	0.000%	3,612	47,524	-80.000%
2026-07-06	0.3100	0.3100	0.2500	0.2500	-24.242%	212	43,927	-80.000%
2026-07-02	0.3200	0.3400	0.3200	0.3300	-17.500%	2,718	44,520	-84.848%
2026-07-01	0.4000	0.4200	0.3900	0.4000	-14.894%	704	44,520	-87.500%
2026-06-30	0.4700	0.5000	0.4600	0.4700	+23.684%	3,797	44,481	-89.362%
2026-06-29	0.4600	0.5100	0.3800	0.3800	-25.490%	1,428	42,965	-86.842%
2026-06-26	0.5400	0.5600	0.4600	0.5100	-15.000%	6,118	41,548	-90.196%
2026-06-25	0.5400	0.6500	0.5400	0.6000	+5.263%	79	37,618	-91.667%
2026-06-24	0.4800	0.6000	0.4800	0.5700	+39.024%	893	37,562	-91.228%
2026-06-23	0.4500	0.4500	0.4000	0.4100	+17.143%	216	36,793	-87.805%
2026-06-22	0.3900	0.3900	0.3500	0.3500	-23.913%	101	36,786	-85.714%
2026-06-18	0.3700	0.4700	0.3700	0.4600	+27.778%	1,628	35,084	-89.130%
2026-06-17	0.3200	0.3700	0.3200	0.3600	+24.138%	73	35,084	-86.111%
2026-06-15	0.3300	0.3300	0.2900	0.2900	-27.500%	297	35,084	-82.759%
2026-06-12	0.4300	0.4300	0.4000	0.4000	-11.111%	70	35,083	-87.500%
2026-06-11	0.5200	0.5500	0.4500	0.4500	-26.230%	2,428	35,066	-88.889%
2026-06-10	0.5900	0.6100	0.5700	0.6100	0.000%	1,968	32,670	-91.803%
2026-06-09	0.5300	0.6300	0.5300	0.6100	+27.083%	297	30,858	-91.803%
2026-06-08	0.5000	0.5500	0.4800	0.4800	-37.662%	1,391	30,865	-89.583%
2026-06-05	0.5800	0.8200	0.5800	0.7700	+45.283%	1,526	31,598	-93.506%
2026-06-04	0.5000	0.5700	0.5000	0.5300	+15.217%	1,236	30,985	-90.566%
2026-06-03	0.4200	0.4800	0.4000	0.4600	+9.524%	5,246	30,990	-89.130%
2026-06-02	0.3100	0.4200	0.3100	0.4200	+50.000%	241	27,507	-88.095%
2026-06-01	0.2800	0.3100	0.2800	0.2800	+3.704%	471	27,442	-82.143%
2026-05-29	0.3300	0.3300	0.2700	0.2700	-12.903%	419	27,392	-81.481%
2026-05-28	0.2700	0.3400	0.2700	0.3100	-3.125%	43	27,395	-83.871%
2026-05-27	0.3400	0.3500	0.3200	0.3200	+10.345%	10	27,383	-84.375%
2026-05-26	0.3200	0.3200	0.2700	0.2900	-3.333%	7	27,380	-82.759%
2026-05-22	0.3200	0.3200	0.3000	0.3000	-6.250%	19	27,375	-83.333%
2026-05-21	0.3200	0.3200	0.3200	0.3200	-5.882%	6	27,356	-84.375%
2026-05-20	0.3400	0.3400	0.3400	0.3400	-2.857%	15	27,356	-85.294%
2026-05-19	0.3900	0.3900	0.3500	0.3500	-5.405%	3	27,355	-85.714%
2026-05-18	0.3700	0.3700	0.3700	0.3700	+32.143%	2	27,355	-86.486%
2026-05-15	0.2800	0.2800	0.2800	0.2800	-9.677%	14	27,355	-82.143%
2026-05-14	0.3100	0.3200	0.3100	0.3100	-3.125%	30	27,340	-83.871%
2026-05-13	0.3300	0.3300	0.3000	0.3200	0.000%	401	27,314	-84.375%
2026-05-12	0.3200	0.3300	0.3100	0.3200	+3.226%	240	27,314	-84.375%
2026-05-11	0.3300	0.3300	0.3100	0.3100	-11.429%	3	27,314	-83.871%
2026-05-07	0.3400	0.3500	0.3400	0.3500	0.000%	27	27,317	-85.714%
2026-05-06	0.3700	0.3700	0.3300	0.3500	0.000%	1,034	27,326	-85.714%
2026-05-05	0.3700	0.3700	0.3500	0.3500	-7.895%	62	27,326	-85.714%
2026-05-04	0.3800	0.3800	0.3800	0.3800	-2.564%	11	27,335	-86.842%
2026-05-01	0.3900	0.4200	0.3900	0.3900	-11.364%	25	27,339	-87.179%
2026-04-30	0.4400	0.4500	0.4400	0.4400	-6.383%	16	27,339	-88.636%
2026-04-28	0.4900	0.4900	0.4700	0.4700	0.000%	77	27,327	-89.362%
2026-04-27	0.4300	0.4700	0.4300	0.4700	0.000%	17	27,331	-89.362%
2026-04-24	0.5000	0.5000	0.4700	0.4700	-4.082%	7	27,328	-89.362%
2026-04-23	0.4900	0.4900	0.4900	0.4900	+6.522%	21	27,330	-89.796%
2026-04-22	0.4200	0.4800	0.4200	0.4600	-8.000%	59	27,329	-89.130%
2026-04-21	0.5000	0.5000	0.5000	0.5000	-1.961%	1	27,310	-90.000%
2026-04-20	0.5200	0.5400	0.5100	0.5100	+4.082%	38	27,310	-90.196%
2026-04-17	0.5000	0.5000	0.4700	0.4900	-10.909%	350	27,295	-89.796%
2026-04-16	0.5800	0.5800	0.5500	0.5500	0.000%	12	26,960	-90.909%
2026-04-15	0.5500	0.5900	0.5500	0.5500	-5.172%	457	27,023	-90.909%
2026-04-14	0.5200	0.6000	0.5200	0.5800	-12.121%	54	26,920	-91.379%
2026-04-13	0.6600	0.6600	0.6600	0.6600	+4.762%	100	26,920	-92.424%
2026-04-10	0.6900	0.6900	0.6300	0.6300	-10.000%	101	26,920	-92.063%
2026-04-09	0.7800	0.7800	0.6700	0.7000	-2.778%	846	27,008	-92.857%
2026-04-08	0.7600	0.7700	0.7200	0.7200	-23.404%	1,730	26,202	-93.056%
2026-04-07	0.9500	1.0000	0.9200	0.9400	+3.297%	10,169	24,601	-94.681%
2026-04-06	0.9300	0.9300	0.8700	0.9100	-18.018%	1,912	27,701	-94.505%
2026-04-02	1.1700	1.1700	1.1100	1.1100	+8.824%	53	25,836	-95.495%
2026-04-01	1.0400	1.0400	1.0200	1.0200	-7.273%	90	25,836	-95.098%
2026-03-31	1.1800	1.1800	1.0700	1.1000	-11.290%	1,618	25,746	-95.455%
2026-03-30	1.1500	1.2400	1.1500	1.2400	-4.615%	49	24,143	-95.968%
2026-03-27	1.3000	1.3200	1.2800	1.3000	+12.069%	85	24,142	-96.154%
2026-03-26	1.1700	1.1700	1.1600	1.1600	+14.851%	4	24,143	-95.690%
2026-03-25	0.9900	1.0400	0.9900	1.0100	-8.182%	1,670	24,139	-95.050%
2026-03-24	1.0700	1.1000	1.0700	1.1000	+5.769%	44	22,490	-95.455%
2026-03-23	1.0100	1.0400	1.0100	1.0400	-7.965%	14	22,478	-95.192%
2026-03-20	1.0900	1.1300	1.0900	1.1300	-0.877%	22	22,478	-95.575%
2026-03-19	1.1600	1.1600	1.1400	1.1400	+11.765%	184	22,458	-95.614%
2026-03-18	1.0000	1.0200	1.0000	1.0200	+15.909%	2,001	22,454	-95.098%
2026-03-17	0.9000	0.9200	0.8700	0.8800	-8.333%	6,565	20,653	-94.318%
2026-03-16	0.9500	0.9600	0.9300	0.9600	-11.111%	139	14,124	-94.792%
2026-03-13	0.9900	1.1000	0.9900	1.0800	-6.897%	186	14,213	-95.370%
2026-03-12	1.1400	1.1700	1.1300	1.1600	+5.455%	2,563	14,069	-95.690%
2026-03-11	1.1000	1.1000	1.1000	1.1000	-5.172%	1	13,668	-95.455%
2026-03-10	1.1200	1.1600	1.0500	1.1600	-7.200%	1,861	13,667	-95.690%
2026-03-09	1.2500	1.2800	1.2400	1.2500	-3.101%	6	11,860	-96.000%
2026-03-06	1.2100	1.2900	1.2100	1.2900	+17.273%	390	12,046	-96.124%
2026-03-05	1.0400	1.1300	1.0400	1.1000	+10.000%	453	12,125	-95.455%
2026-03-04	1.0400	1.0500	0.9900	1.0000	-19.355%	49	11,878	-95.000%
2026-03-03	1.2900	1.3000	1.2100	1.2400	+6.897%	19	11,845	-95.968%
2026-03-02	1.3200	1.3200	1.1300	1.1600	-17.143%	92	11,843	-95.690%
2026-02-27	1.3500	1.4000	1.3300	1.4000	+11.111%	832	11,818	-96.429%
2026-02-26	1.2700	1.3200	1.2600	1.2600	+3.279%	17	11,517	-96.032%
2026-02-25	1.3500	1.3500	1.2200	1.2200	-21.290%	215	11,587	-95.902%
2026-02-24	1.6500	1.6500	1.5400	1.5500	-1.899%	19	11,587	-96.774%
2026-02-23	1.4600	1.5800	1.4300	1.5800	+20.611%	1,021	11,583	-96.835%
2026-02-20	1.3600	1.3600	1.3100	1.3100	-5.072%	210	11,166	-96.183%
2026-02-19	1.4700	1.4700	1.3700	1.3800	-2.817%	4,002	11,114	-96.377%
2026-02-18	1.3700	1.4200	1.3500	1.4200	+2.158%	46	10,526	-96.479%
2026-02-17	1.4000	1.4200	1.3900	1.3900	+3.731%	8	10,522	-96.403%
2026-02-13	1.2900	1.3400	1.2900	1.3400	-16.770%	17	10,523	-96.269%
2026-02-12	1.4500	1.6400	1.4300	1.6100	+4.545%	56	10,523	-96.894%
2026-02-11	1.5200	1.6500	1.5200	1.5400	+6.207%	240	10,530	-96.753%
2026-02-10	1.5100	1.5100	1.4000	1.4500	+7.407%	116	10,547	-96.552%
2026-02-09	1.5800	1.5800	1.3500	1.3500	-7.534%	50	10,573	-96.296%
2026-02-06	1.8100	1.8100	1.3700	1.4600	-37.069%	311	10,579	-96.575%
2026-02-05	1.3300	2.3200	1.3100	2.3200	+100.000%	576	10,564	-97.845%
2026-02-04	1.0200	1.2200	1.0200	1.1600	+20.833%	112	10,341	-95.690%
2026-02-03	0.9100	1.0400	0.9100	0.9600	+12.941%	134	10,348	-94.792%
2026-02-02	0.8800	0.9000	0.8300	0.8500	+18.056%	124	10,316	-94.118%
2026-01-30	0.7200	0.7200	0.7200	0.7200	0.000%	5	10,235	-93.056%
2026-01-29	0.6900	0.7200	0.6900	0.7200	+26.316%	58	10,231	-93.056%
2026-01-28	0.5700	0.5700	0.5700	0.5700	-1.724%	5	10,245	-91.228%
2026-01-26	0.5900	0.6000	0.5800	0.5800	+3.571%	358	10,246	-91.379%
2026-01-23	0.5700	0.5700	0.5300	0.5600	-3.448%	24	10,237	-91.071%
2026-01-22	0.5800	0.5800	0.5800	0.5800	+3.571%	1	10,237	-91.379%
2026-01-21	0.5600	0.5600	0.5600	0.5600	-6.667%	43	10,236	-91.071%
2026-01-20	0.5700	0.6000	0.5700	0.6000	+15.385%	34	10,265	-91.667%
2026-01-16	0.5200	0.5200	0.5200	0.5200	0.000%	1	10,265	-90.385%
2026-01-14	0.5600	0.5600	0.5200	0.5200	-7.143%	43	10,265	-90.385%
2026-01-13	0.5500	0.5600	0.5500	0.5600	-6.667%	2	10,285	-91.071%
2026-01-12	0.6600	0.6600	0.6000	0.6000	-7.692%	8	10,284	-91.667%
2026-01-09	0.6500	0.6500	0.6500	0.6500	-1.515%	33	10,281	-92.308%
2026-01-06	0.6700	0.6700	0.6600	0.6600	0.000%	41	10,281	-92.424%
2026-01-05	0.6600	0.6600	0.6600	0.6600	-15.385%	10	10,329	-92.424%
2025-12-31	0.7800	0.7800	0.7800	0.7800	+4.000%	1	10,329	-93.590%
2025-12-30	0.8300	0.8300	0.7500	0.7500	-6.250%	2	10,329	-93.333%
2025-12-29	0.8200	0.8200	0.8000	0.8000	-2.439%	60	10,328	-93.750%
2025-12-26	0.8400	0.8400	0.8200	0.8200	-5.747%	15	10,328	-93.902%
2025-12-24	0.8700	0.8700	0.8700	0.8700	+2.353%	1	10,323	-94.253%
2025-12-23	0.8600	0.8600	0.8500	0.8500	0.000%	2	10,323	-94.118%
2025-12-22	0.8500	0.8500	0.8200	0.8500	-5.556%	79	10,322	-94.118%
2025-12-19	0.9000	0.9000	0.9000	0.9000	-7.216%	874	10,297	-94.444%
2025-12-18	0.9400	0.9700	0.9400	0.9700	+3.191%	2	10,297	-94.845%
2025-12-17	0.9400	0.9400	0.9400	0.9400	+3.297%	1	10,296	-94.681%
2025-12-16	0.9200	0.9200	0.9100	0.9100	-4.211%	57	10,296	-94.505%
2025-12-15	0.9300	0.9600	0.9300	0.9500	+17.284%	7	10,294	-94.737%
2025-12-12	0.8100	0.8100	0.8100	0.8100	-2.410%	1	10,290	-93.827%
2025-12-10	0.8400	0.8400	0.8300	0.8300	0.000%	26	10,289	-93.976%
2025-12-09	0.8800	0.8800	0.8200	0.8300	-5.682%	7	10,263	-93.976%
2025-12-08	0.8800	0.8900	0.8800	0.8800	-1.124%	3	10,262	-94.318%
2025-12-04	0.8600	0.9000	0.8600	0.8900	-2.198%	37	10,260	-94.382%
2025-12-03	0.9200	0.9200	0.9000	0.9100	-5.208%	44	10,258	-94.505%
2025-12-02	1.0500	1.0500	0.9500	0.9600	-13.514%	223	10,242	-94.792%
2025-12-01	1.0700	1.1400	1.0700	1.1100	+18.085%	92	10,202	-95.495%
2025-11-28	0.9200	0.9600	0.9200	0.9400	-7.843%	10,012	10,201	-94.681%
2025-11-26	1.1000	1.1100	1.0200	1.0200	-11.304%	12	211	-95.098%
2025-11-25	1.1400	1.1500	1.1400	1.1500	+9.524%	2	211	-95.652%
2025-11-24	1.1700	1.1700	1.0500	1.0500	-16.000%	46	209	-95.238%
2025-11-21	1.2200	1.2500	1.2200	1.2500	+8.696%	14	184	-96.000%
2025-11-20	1.0300	1.1500	1.0300	1.1500	+0.877%	51	180	-95.652%
2025-11-19	1.0000	1.1400	1.0000	1.1400	+16.327%	54	179	-95.614%
2025-11-18	1.0400	1.0600	0.9800	0.9800	-7.547%	120	125	-94.898%
2025-11-17	1.0600	1.0600	1.0600	1.0600	0.000%	5	5	-95.283%

.dark-mode .CHtb3z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CHtb3z{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918P25IBIT Sep 18 2026 25.00 Put (IBIT260918P00025000)option OPRA

IBIT20260918P25
IBIT Sep 18 2026 25.00 Put (IBIT260918P00025000)
option OPRA